Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. logo
KSTUR
KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş.
15:10:01
2962.5 ₺
+2.500 (%+0.08)
Previous Close: 2960·
Volatility: 0.080
Day Low₺2960
Day High₺2962.5
Bid2960
Ask2962.5

Market Data

Spot Rate
B:2960
A:2962.5
Week over week (WoW)
+5.80%
Month over month (MoM)
-4.36%
Year to date (YTD)
+1.40%
Year over year (YoY)
-3.22%
Overview
Technicals
Financial Statements
Comments
Archive

KSTUR: KUŞTUR KUŞADASI TURİZM ENDÜSTRİSİ A.Ş. Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 706.3867
CLOSE 704.9306

Low

LOW 213.1634

High

HIGH 2,410.7559
DATEOPENHIGHLOWCLOSE
01/01/2023332.1227332.4116332.1227332.4116
01/02/2023334.7233334.7233326.4395326.4395
01/03/2023315.1698321.1417315.1698320.7565
01/04/2023323.6462323.6462288.6809288.6809
01/05/2023288.6809316.9036288.6809316.133
01/08/2023307.2712307.2712284.5389297.4463
01/09/2023288.6809288.6809279.0485279.8191
01/10/2023284.1536284.1536256.8942256.8942
01/11/2023252.5596272.9803252.5596272.8839
01/12/2023270.6684277.7964270.6684270.6684
01/15/2023285.9838285.9838278.5668278.5668
01/16/2023258.2427283.9611258.2427274.5213
01/17/2023274.5213274.5213274.5213274.5213
01/18/2023277.5074277.5074277.122277.122
01/19/2023277.122284.1536277.122277.411
01/22/2023277.411277.411260.0728260.1692
01/23/2023266.9117266.9117264.7926264.7926
01/24/2023269.8015269.8015258.4353258.4353
01/25/2023260.1692260.1692252.2707252.2707
01/26/2023252.2707255.2567246.2986246.2986
01/29/2023246.2986250.4405246.2986250.4405
01/30/2023245.6244246.5876245.0465246.5876
01/31/2023260.0728260.0728257.8574257.8574
02/01/2023255.2567255.2567250.4405255.2567
02/02/2023259.6875263.1552259.6875263.1552
02/05/2023245.6244254.1972245.6244254.1008
02/06/2023252.1742252.1742228.7678228.7678
02/14/2023213.1634251.5964213.1634243.5051
02/15/2023243.5051243.5051235.9921235.9921
02/16/2023235.9921250.4405235.9921250.4405
02/19/2023250.4405250.4405240.8082240.8082
02/20/2023237.9185237.9185237.9185237.9185
02/21/2023238.5927245.7207238.5927238.8817
02/22/2023239.9413240.7119239.9413240.7119
02/23/2023251.4038251.4038235.1251240.8082
02/26/2023239.7488245.6244233.295245.6244
02/27/2023244.5649244.5649240.8082243.6978
02/28/2023240.8082245.3353240.7119240.7119
03/01/2023249.6698249.6698244.6612249.4773
03/02/2023248.514248.514231.1758231.1758
03/05/2023237.8222247.5509237.8222245.4317
03/06/2023243.5051252.367243.5051252.367
03/07/2023252.2707252.2707243.6978250.4405
03/08/2023250.3442250.6331250.3442250.3442
03/09/2023249.3811249.3811247.4545247.4545
03/12/2023241.2898241.7715238.8817241.3862
03/13/2023241.4824241.4824232.6207235.3177
03/14/2023239.8449240.0375238.8817238.8817
03/15/2023241.7715241.7715237.0516240.8082
03/16/2023256.2199256.2199256.2199256.2199
03/19/2023259.4949259.4949250.4405250.4405
03/20/2023245.6244250.4405245.6244250.4405
03/21/2023255.1603275.4846255.1603275.4846
03/22/2023293.3044293.3044269.5125272.2095
03/23/2023299.0837299.0837293.786298.6022
03/26/2023298.6022298.6022290.0293290.8962
03/27/2023290.8962290.8962277.8927277.8927
03/28/2023289.4514289.4514272.5948272.5948
03/29/2023272.8839284.1536272.8839284.1536
03/30/2023288.8735288.8735273.9434276.2552
04/02/2023286.0801286.0801284.1536284.1536
04/03/2023293.0154296.6756293.0154296.6756
04/04/2023298.2169302.6477298.2169302.6477
04/05/2023312.2801324.6094312.2801324.6094
04/06/2023335.2049335.5902303.4183303.4183
04/09/2023317.8668325.5726317.8668325.5726
04/10/2023357.4557357.4557339.058339.058
04/11/2023346.7639346.7639346.7639346.7639
04/12/2023346.7639346.7639337.0351337.0351
04/13/2023335.1087335.1087317.4815327.4991
04/16/2023326.3433326.3433317.8668317.8668
04/17/2023305.441317.8668305.441317.8668
04/18/2023317.4815317.4815305.3447305.3447
04/19/2023315.3624317.8668315.3624317.4815
04/23/2023314.7845314.7845306.8859307.0786
04/24/2023298.9874317.4815298.9874308.4272
04/25/2023309.3904309.3904298.6022298.6984
04/26/2023298.7949303.5146298.7949300.5285
04/27/2023293.786293.786280.4933286.5617
05/01/2023278.6633278.6633266.0448266.0448
05/02/2023267.9714267.9714249.092255.642
05/03/2023262.9625269.7052255.642263.2515
05/04/2023253.5228267.7787253.5228267.297
05/07/2023255.353269.3199255.353269.3199
05/08/2023270.6684270.6684269.1272270.6684
05/09/2023274.3287274.3287270.6684272.8839
05/10/2023273.3655283.4794273.3655283.4794
05/11/2023277.2184277.2184271.8242271.8242
05/14/2023275.003288.4882275.003288.4882
05/15/2023290.4813296.3345290.4813296.3345
05/16/2023296.4336296.4336287.7034294.5488
05/17/2023287.9018287.9018287.7034287.9018
05/21/2023277.7825283.2391277.6834277.6834
05/22/2023282.743286.7114257.5441285.7192
05/23/2023280.7588280.7588280.4612280.4612
05/24/2023272.9213280.4612272.9213277.7825
05/25/2023277.6834285.7192277.2865285.7192
05/28/2023285.7192292.267285.7192288.5962
05/29/2023285.6201287.7034284.231284.231
05/30/2023284.231284.231282.743282.9414
05/31/2023295.6401296.7314295.6401296.7314
06/01/2023296.7314296.7314296.7314296.7314
06/04/2023296.6321296.7314281.2548287.9018
06/05/2023293.5566293.5566287.7034287.7034
06/06/2023287.7034290.6796287.7034287.7034
06/07/2023291.7709300.5012291.6717300.5012
06/08/2023316.3745316.3745315.7793315.7793
06/11/2023315.7793320.6404315.7793318.3586
06/12/2023317.4658317.4658307.5449307.5449
06/13/2023307.5449307.6442307.4458307.6442
06/14/2023313.9936314.4895313.0015313.0015
06/15/2023307.7433311.5133307.3467307.3467
06/18/2023312.0094312.0094296.7314302.5846
06/19/2023302.0885302.0885294.1519297.6242
06/20/2023298.6162298.6162279.7668279.7668
06/21/2023286.513289.6875286.513288.6954
06/22/2023296.3345296.6321288.6954296.6321
06/25/2023300.1044300.1044300.1044300.1044
06/26/2023300.1044300.6004300.1044300.6004
07/02/2023306.4537307.6442306.4537307.4458
07/03/2023312.5054312.5054309.0331309.0331
07/04/2023312.5054312.5054312.5054312.5054
07/05/2023313.0015315.4816313.0015315.4816
07/06/2023321.335347.0297321.335347.0297
07/09/2023380.9589381.6535380.9589381.6535
07/10/2023419.7493419.7493419.7493419.7493
07/11/2023455.365455.365377.7843385.2249
07/12/2023385.2249423.7176385.2249423.7176
07/13/2023422.6263422.6263396.8322405.4633
07/16/2023402.1895402.1895399.8084399.8084
07/17/2023383.0424439.7894382.5464439.7894
07/18/2023440.8807440.8807424.6105426.3962
07/19/2023428.7772428.7772424.6105424.6105
07/20/2023415.6818415.6818399.0148399.114
07/23/2023399.0148399.0148359.2323359.2323
07/24/2023359.5301371.8318359.5301371.8318
07/25/2023376.9907376.9907376.9907376.9907
07/26/2023380.8598381.4551379.9669379.9669
07/27/2023378.6772378.6772365.7801374.9072
07/30/2023381.5542385.1256381.5542385.1256
07/31/2023387.0107387.9035386.9114387.9035
08/01/2023391.8719398.7171391.8719398.7171
08/02/2023406.7531438.4996406.7531438.4996
08/03/2023446.4364446.4364416.6738420.1462
08/06/2023420.1462420.1462420.1462420.1462
08/07/2023415.5826415.5826397.4275397.4275
08/08/2023397.3283397.3283383.0424386.4154
08/09/2023395.4434395.4434381.9511381.9511
08/10/2023377.189381.9511367.0698381.9511
08/13/2023391.7726401.2966391.7726401.2966
08/14/2023406.6539406.6539399.5109399.5109
08/15/2023396.7331397.2291396.7331397.2291
08/16/2023397.2291436.5155397.2291436.5155
08/17/2023477.1907477.1907441.7735441.7735
08/20/2023438.7973441.4759438.0036441.4759
08/21/2023441.4759447.1308441.4759447.1308
08/22/2023465.385474.0162454.0753454.0753
08/23/2023453.3809453.3809436.5155436.5155
08/24/2023411.7135474.0162411.7135474.0162
08/27/2023465.1866465.1866456.357456.357
08/28/2023446.4364446.4364430.8606432.3487
08/30/2023424.5113432.3487416.6738432.3487
08/31/2023460.3254475.5042460.3254475.5042
09/03/2023523.0249523.0249523.0249523.0249
09/04/2023563.601563.601555.5652555.5652
09/05/2023533.541535.7236533.1441535.7236
09/06/2023589.2959589.2959589.2959589.2959
09/07/2023644.654645.8445644.654645.8445
09/10/2023687.9087694.4564687.9087694.4564
09/11/2023625.0109645.3484625.0109645.3484
09/12/2023709.8337709.8337666.2813666.2813
09/13/2023644.7532644.7532620.0504638.6023
09/14/2023592.2721627.987592.2721627.987
09/17/2023639.892650.8049639.892649.8128
09/18/2023649.8128714.7941649.8128714.7941
09/19/2023781.1643786.2238781.1643786.2238
09/20/2023773.8228853.1893773.8228853.1893
09/21/2023853.1893853.1893853.1893853.1893
09/24/2023892.8725892.8725885.432885.432
09/25/2023820.8475820.8475796.9384796.9384
09/26/2023796.9384873.031796.9384861.1259
09/27/2023882.555882.555853.1893859.4393
09/28/2023796.74833.8438796.74833.8438
10/01/2023848.2289848.2289837.4152837.4152
10/02/2023777.196794.8549777.196794.8549
10/03/2023793.6645793.6645739.2985761.4219
10/04/2023761.4219783.843761.4219783.843
10/05/2023763.9021763.9021744.0604753.9813
10/08/2023693.6627712.9091693.6627706.9567
10/09/2023729.1792777.5928729.1792777.5928
10/10/2023855.2727855.2727855.2727855.2727
10/11/2023940.79940.79843.2686863.1101
10/12/2023940.4924940.4924939.5003939.5003
10/15/20231,026.80351,033.45031,026.80351,033.4503
10/16/20231,136.72611,136.72611,136.72611,136.7261
10/17/20231,250.31921,250.31921,250.31921,250.3192
10/18/20231,359.15041,374.03161,359.15041,373.0396
10/19/20231,375.02371,375.02371,269.86321,269.8632
10/22/20231,396.84951,396.84951,396.84951,396.8495
10/23/20231,517.88341,536.53451,517.88341,536.5345
10/24/20231,690.10851,690.10851,690.10851,690.1085
10/25/20231,701.41831,859.05991,701.41831,859.0599
10/26/20232,044.87662,044.87662,044.87662,044.8766
10/29/20232,249.34432,249.34431,843.08741,843.0874
10/30/20231,691.00141,691.00141,685.84261,686.537
10/31/20231,762.43111,855.19071,762.43111,855.1907
11/01/20232,040.70982,040.70982,040.70982,040.7098
11/02/20232,244.78082,244.78082,244.78082,244.7808
11/05/20232,254.00712,254.99922,254.00712,254.9992
11/06/20232,254.99922,254.99922,029.7972,029.797
11/07/20231,904.79482,043.68611,904.79482,043.6861
11/08/20232,248.05472,248.05472,073.44852,073.4485
11/09/20232,083.36922,137.93382,083.36922,103.211
11/12/20232,295.67462,295.67462,103.2112,103.211
11/13/20232,103.2112,103.2111,892.88981,892.8898
11/14/20231,892.88982,081.38511,892.88982,081.3851
11/15/20232,288.732,288.732,286.74582,288.73
11/16/20232,380.99352,380.99352,309.56362,309.5636
11/19/20232,079.40092,084.36142,079.40092,084.3614
11/20/20232,084.36142,182.57732,084.36142,182.5773
11/21/20232,194.48232,281.78552,194.48232,281.7855
11/22/20232,410.75592,410.75592,207.37932,207.3793
11/23/20232,207.37932,208.37152,152.81492,152.8149
11/26/20232,004.00282,082.37732,004.00282,004.0028
11/27/20231,875.03241,875.03241,803.60261,803.6026
11/28/20231,842.29371,983.16911,842.29371,983.1691
11/29/20231,994.0822,003.01081,994.0821,994.082
11/30/20231,855.19072,043.68611,855.19072,043.6861
12/03/20232,043.68612,043.68611,933.56511,933.5651
12/04/20231,864.11951,875.03241,863.12741,875.0324
12/05/20231,907.77091,907.77091,875.03241,875.0324
12/06/20231,835.34911,835.34911,764.91141,764.9114
12/07/20231,627.01221,940.50971,627.01221,940.5097
12/10/20231,936.54141,936.54141,748.0461,781.7767
12/11/20231,686.5371,786.73721,686.5371,786.7372
12/12/20231,806.57881,894.87391,806.57881,884.9532
12/13/20231,835.34911,835.34911,736.14111,808.563
12/14/20231,783.76091,827.41241,773.84021,827.4124
12/17/20231,785.74511,785.74511,701.41831,736.1411
12/18/20231,737.13311,737.13311,737.13311,737.1331
12/19/20231,785.74511,819.47581,785.74511,795.6659
12/20/20231,874.04021,875.03241,785.74511,785.7451
12/21/20231,835.34911,835.34911,661.7351,662.7271
12/24/20231,662.72711,662.72711,497.04971,497.0497
12/25/20231,400.81781,645.86181,400.81781,645.8618
12/26/20231,528.79621,636.93311,528.79621,617.0913
12/27/20231,623.04391,736.14111,623.04391,684.5529
12/28/20231,684.55291,807.57091,637.92511,807.5709